Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2003 0.8129 0.8305 0.8088 0.8264 14,471,241 +0.01(+0.91%)
Aug 28, 2003 0.8129 0.8245 0.8005 0.8189 15,296,297 +0.02(+1.96%)
Aug 27, 2003 0.7830 0.8069 0.7830 0.8032 11,989,387 +0.03(+3.27%)
Aug 26, 2003 0.7676 0.7852 0.7665 0.7777 10,443,577 +0.01(+0.78%)
Aug 25, 2003 0.7830 0.7833 0.7688 0.7718 5,828,880 -0.01(-1.43%)
Aug 22, 2003 0.7796 0.7833 0.7740 0.7830 8,168,990 +0.01(+1.16%)
Aug 21, 2003 0.7736 0.7815 0.7695 0.7740 11,568,168 +0.00(+0.10%)
Aug 20, 2003 0.7703 0.7845 0.7613 0.7733 12,917,408 -0.00(-0.43%)
Aug 19, 2003 0.7890 0.7901 0.7691 0.7766 12,353,107 -0.01(-1.33%)
Aug 18, 2003 0.7871 0.8013 0.7871 0.7871 14,530,078 +0.01(+1.10%)
Aug 15, 2003 0.7740 0.7875 0.7721 0.7785 8,302,711 -0.02(-2.44%)
Aug 14, 2003 0.7744 0.7983 0.7740 0.7979 13,146,070 +0.03(+3.59%)
Aug 13, 2003 0.7688 0.7759 0.7628 0.7703 5,979,984 +0.00(+0.24%)
Aug 12, 2003 0.7733 0.7789 0.7620 0.7684 5,212,428 -0.00(-0.39%)
Aug 11, 2003 0.7721 0.7777 0.7669 0.7714 6,266,146 -0.00(-0.19%)
Aug 08, 2003 0.7609 0.7748 0.7602 0.7729 10,097,241 +0.02(+2.84%)
Aug 07, 2003 0.7123 0.7553 0.7123 0.7516 13,884,208 +0.04(+5.46%)
Aug 06, 2003 0.7235 0.7273 0.7086 0.7127 6,308,937 -0.02(-2.31%)
Aug 05, 2003 0.7067 0.7295 0.7067 0.7295 13,401,477 +0.03(+4.05%)
Aug 04, 2003 0.7101 0.7101 0.6880 0.7011 16,785,944 -0.02(-2.19%)
Aug 01, 2003 0.7482 0.7497 0.7134 0.7168 10,513,112 -0.04(-5.52%)
Jul 31, 2003 0.7703 0.7714 0.7553 0.7587 16,804,666 -0.01(-1.07%)
Jul 30, 2003 0.7789 0.7792 0.7647 0.7669 5,183,009 -0.01(-1.49%)
Jul 29, 2003 0.7777 0.7852 0.7740 0.7785 11,530,726 +0.00(+0.53%)
Jul 28, 2003 0.7740 0.7748 0.7669 0.7744 16,719,084 +0.00(+0.29%)
Jul 25, 2003 0.7815 0.7815 0.7691 0.7721 11,049,332 -0.01(-1.20%)
Jul 24, 2003 0.7908 0.7942 0.7789 0.7815 14,370,951 -0.01(-1.42%)
Jul 23, 2003 0.7927 0.8013 0.7882 0.7927 12,708,804 -0.01(-0.66%)
Jul 22, 2003 0.7957 0.8024 0.7908 0.7979 12,988,280 +0.01(+1.04%)
Jul 21, 2003 0.7908 0.7957 0.7890 0.7897 10,935,669 -0.00(-0.05%)
Jul 18, 2003 0.7867 0.7923 0.7860 0.7901 11,581,540 +0.01(+0.81%)
Jul 17, 2003 0.7860 0.7890 0.7762 0.7837 12,040,201 -0.01(-0.76%)
Jul 16, 2003 0.7912 0.7972 0.7837 0.7897 9,843,172 -0.01(-0.85%)
Jul 15, 2003 0.7796 0.7994 0.7762 0.7964 10,118,636 +0.02(+2.40%)
Jul 14, 2003 0.7703 0.7796 0.7691 0.7777 11,355,552 +0.02(+2.21%)
Jul 11, 2003 0.7639 0.7680 0.7568 0.7609 5,705,857 -0.00(-0.29%)
Jul 10, 2003 0.7706 0.7718 0.7594 0.7632 6,078,937 -0.02(-2.20%)
Jul 09, 2003 0.7733 0.7863 0.7721 0.7804 8,532,710 +0.01(+0.97%)
Jul 08, 2003 0.7620 0.7736 0.7575 0.7729 14,713,276 +0.01(+1.08%)
Jul 07, 2003 0.7609 0.7669 0.7575 0.7647 12,214,038 +0.01(+1.74%)
Jul 03, 2003 0.7448 0.7531 0.7377 0.7516 6,207,309 +0.01(+0.95%)
Jul 02, 2003 0.7437 0.7527 0.7411 0.7445 16,784,608 +0.00(+0.50%)
Jul 01, 2003 0.7325 0.7441 0.7288 0.7407 10,851,425 +0.00(+0.25%)
Jun 30, 2003 0.7250 0.7389 0.7168 0.7389 8,699,861 +0.02(+3.19%)
Jun 27, 2003 0.7097 0.7217 0.7086 0.7160 7,631,433 +0.01(+1.06%)
Jun 26, 2003 0.7142 0.7172 0.7048 0.7086 12,033,515 -0.01(-2.07%)
Jun 25, 2003 0.7164 0.7344 0.7164 0.7235 20,301,458 +0.00(+0.62%)
Jun 24, 2003 0.7074 0.7228 0.7074 0.7190 11,136,250 +0.01(+1.48%)
Jun 23, 2003 0.7276 0.7276 0.7067 0.7086 14,373,625 -0.01(-1.35%)
Jun 20, 2003 0.7366 0.7385 0.7123 0.7183 13,881,534 -0.03(-4.33%)
Jun 19, 2003 0.7587 0.7609 0.7493 0.7508 6,097,658 -0.01(-1.04%)
Jun 18, 2003 0.7691 0.7721 0.7467 0.7587 8,309,397 -0.02(-2.26%)
Jun 17, 2003 0.7744 0.7830 0.7729 0.7762 6,611,145 -0.00(-0.14%)
Jun 16, 2003 0.7852 0.7886 0.7710 0.7774 6,041,496 -0.00(-0.53%)
Jun 13, 2003 0.7721 0.7833 0.7609 0.7815 8,628,989 +0.01(+1.95%)
Jun 12, 2003 0.7587 0.7684 0.7564 0.7665 9,343,057 +0.00(+0.44%)
Jun 11, 2003 0.7418 0.7650 0.7374 0.7632 13,056,478 +0.02(+2.05%)
Jun 10, 2003 0.7628 0.7703 0.7415 0.7478 13,937,696 -0.01(-1.86%)
Jun 09, 2003 0.7777 0.7777 0.7594 0.7620 4,525,104 -0.01(-1.12%)
Jun 06, 2003 0.7796 0.7901 0.7673 0.7706 16,854,142 +0.01(+1.18%)
Jun 05, 2003 0.7583 0.7710 0.7486 0.7617 9,907,358 +0.01(+1.65%)
Jun 04, 2003 0.7347 0.7568 0.7329 0.7493 14,115,545 +0.03(+4.16%)
Jun 03, 2003 0.7172 0.7209 0.7093 0.7194 7,315,853 -0.00(-0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.